Shenzhen Forms Syntron Information Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	36.800	38.360	36.800	37.660	37.584	42,139,447
2025-10-24	36.000	36.220	35.600	36.020	35.947	20,060,571
2025-10-23	37.010	37.080	35.050	35.850	35.777	31,897,503
2025-10-22	37.600	38.260	37.100	37.140	37.065	21,242,133
2025-10-21	37.010	38.120	36.670	38.100	38.023	23,849,034
2025-10-20	36.890	38.300	36.880	37.130	37.055	26,928,106
2025-10-17	37.610	39.080	37.330	37.550	37.474	30,813,309
2025-10-16	39.010	39.310	37.500	37.610	37.534	26,497,412
2025-10-15	38.700	39.260	37.850	38.870	38.791	35,073,273
2025-10-14	37.400	40.440	37.400	39.090	39.011	60,026,888
2025-10-13	35.660	37.570	35.210	37.280	37.205	22,315,763
2025-10-10	38.260	38.510	37.560	37.710	37.634	21,080,181
2025-10-09	37.870	38.600	37.800	38.450	38.372	24,935,450
2025-09-30	38.690	39.180	38.060	38.080	38.003	30,266,138
2025-09-29	37.500	40.790	36.360	39.100	39.021	53,736,865
2025-09-26	39.880	41.100	38.920	39.090	39.011	51,077,053
2025-09-25	38.300	39.080	37.810	38.330	38.252	29,827,866
2025-09-24	37.510	38.220	37.200	38.160	38.083	26,651,605
2025-09-23	39.060	39.300	37.100	37.950	37.873	37,558,969
2025-09-22	39.310	39.650	38.700	39.490	39.410	29,221,208
2025-09-19	40.040	40.610	39.670	39.700	39.620	29,240,856
2025-09-18	41.800	41.800	40.420	40.650	40.568	51,495,572
2025-09-17	40.900	43.120	40.490	42.380	42.294	60,477,922
2025-09-16	40.100	41.140	39.700	40.950	40.867	28,245,056
2025-09-15	40.890	41.600	40.470	40.500	40.418	30,297,533
2025-09-12	42.490	42.540	40.800	40.900	40.817	48,912,241
2025-09-11	40.000	41.780	39.440	41.600	41.516	47,117,830
2025-09-10	41.190	41.600	40.410	40.430	40.348	31,383,252
2025-09-09	41.000	41.990	40.250	41.180	41.097	41,413,994
2025-09-08	41.000	41.720	40.620	40.870	40.787	35,541,289
2025-09-05	40.000	41.580	39.000	41.200	41.117	38,951,351
2025-09-04	40.950	41.500	39.160	39.870	39.789	44,968,603
2025-09-03	42.700	42.830	40.570	40.870	40.787	54,444,115
2025-09-02	46.860	46.960	42.830	42.860	42.773	93,215,071
2025-09-01	47.150	48.510	46.800	47.830	47.733	89,891,535
2025-08-29	46.040	46.650	45.200	45.860	45.767	64,833,781
2025-08-28	43.960	45.430	43.330	45.270	45.178	67,276,138
2025-08-27	46.650	47.190	44.500	44.580	44.490	84,385,904
2025-08-26	49.670	49.960	47.000	47.200	47.104	96,494,120
2025-08-25	47.870	52.440	47.860	50.500	50.398	126,406,646
2025-08-22	46.840	49.500	45.920	48.400	48.302	114,046,247
2025-08-21	50.000	52.530	47.010	47.700	47.603	154,636,914
2025-08-20	45.000	46.770	44.260	45.620	45.528	75,344,342
2025-08-19	46.030	48.080	45.880	46.160	46.067	105,256,521
2025-08-18	45.900	48.840	43.690	46.920	46.825	136,555,949
2025-08-15	46.300	49.490	44.720	46.620	46.526	171,437,401
2025-08-14	40.990	47.080	40.920	45.700	45.607	171,518,412
2025-08-13	39.400	40.140	39.000	39.640	39.560	92,474,600
2025-08-12	38.330	41.000	37.910	40.920	40.837	100,261,565
2025-08-11	37.600	39.170	37.170	38.360	38.282	63,153,725
2025-08-08	37.690	39.330	37.400	38.160	38.083	73,490,555
2025-08-07	37.990	38.360	37.490	37.750	37.674	42,228,732
2025-08-06	37.820	38.830	37.640	38.020	37.943	51,204,845
2025-08-05	38.100	38.610	37.500	38.190	38.113	47,990,828
2025-08-04	37.510	37.740	37.130	37.660	37.584	38,648,647
2025-08-01	39.210	39.400	37.430	37.940	37.863	66,316,665
2025-07-31	40.050	41.550	40.000	40.000	39.919	49,952,183
2025-07-30	43.210	43.440	40.500	40.880	40.797	87,838,174
2025-07-29	42.500	44.760	41.190	44.410	44.320	103,228,084
2025-07-28	40.510	43.170	40.510	42.970	42.883	90,176,892

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0600 CNY
2025-06-04	0.1000 CNY
2024-06-07	0.0600 CNY
2023-05-29	0.0600 CNY
2022-05-25	0.1626 CNY
2021-05-17	0.1000 CNY
2020-06-19	0.2253 CNY
2019-07-09	0.1542 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.